7239東証P貸借
業種 輸送用機器
タチエス 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,483 (23/05/30) | 1,041 (22/07/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,483 (23/05/30) | 1,095 (23/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,438 | 1,447 | 1,432 | 1,436 | -18 | -1.2 | 44,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,469 | 1,483 | 1,441 | 1,454 | -12 | -0.8 | 354,300 |
| 5/29 | 1,446 | 1,467 | 1,444 | 1,466 | +44 | +3.1 | 368,600 |
| 5/26 | 1,416 | 1,442 | 1,411 | 1,422 | -3 | -0.2 | 223,500 |
| 5/25 | 1,407 | 1,433 | 1,398 | 1,425 | +15 | +1.1 | 280,200 |
| 5/24 | 1,404 | 1,417 | 1,391 | 1,410 | +4 | +0.3 | 236,000 |
| 5/23 | 1,417 | 1,429 | 1,395 | 1,406 | -15 | -1.1 | 407,100 |
| 5/22 | 1,410 | 1,436 | 1,397 | 1,421 | +3 | +0.2 | 396,600 |
| 5/19 | 1,437 | 1,444 | 1,411 | 1,418 | -23 | -1.6 | 315,500 |
| 5/18 | 1,470 | 1,477 | 1,434 | 1,441 | -11 | -0.8 | 323,200 |
| 5/17 | 1,401 | 1,462 | 1,401 | 1,452 | +54 | +3.9 | 573,800 |
| 5/16 | 1,350 | 1,421 | 1,338 | 1,398 | +135 | +10.7 | 1,449,400 |
| 5/15 | 1,269 | 1,271 | 1,250 | 1,263 | +6 | +0.5 | 289,400 |
| 5/12 | 1,250 | 1,265 | 1,242 | 1,257 | +8 | +0.6 | 144,000 |
| 5/11 | 1,252 | 1,259 | 1,247 | 1,249 | -15 | -1.2 | 124,800 |
| 5/10 | 1,268 | 1,268 | 1,243 | 1,264 | -4 | -0.3 | 229,400 |
| 5/9 | 1,255 | 1,271 | 1,248 | 1,268 | +18 | +1.4 | 233,100 |
| 5/8 | 1,230 | 1,250 | 1,223 | 1,250 | +25 | +2.0 | 249,400 |
| 5/2 | 1,223 | 1,227 | 1,211 | 1,225 | +7 | +0.6 | 146,800 |
| 5/1 | 1,217 | 1,225 | 1,208 | 1,218 | +4 | +0.3 | 111,600 |
| 4/28 | 1,201 | 1,214 | 1,201 | 1,214 | +18 | +1.5 | 137,000 |
| 4/27 | 1,169 | 1,200 | 1,166 | 1,196 | +18 | +1.5 | 192,700 |
| 4/26 | 1,188 | 1,190 | 1,176 | 1,178 | -19 | -1.6 | 102,000 |
| 4/25 | 1,194 | 1,199 | 1,190 | 1,197 | +12 | +1.0 | 127,800 |
| 4/24 | 1,184 | 1,190 | 1,177 | 1,185 | +2 | +0.2 | 165,400 |
| 4/21 | 1,175 | 1,188 | 1,170 | 1,183 | +7 | +0.6 | 150,900 |
| 4/20 | 1,169 | 1,177 | 1,165 | 1,176 | +6 | +0.5 | 137,100 |
| 4/19 | 1,175 | 1,178 | 1,167 | 1,170 | -5 | -0.4 | 84,600 |
| 4/18 | 1,174 | 1,175 | 1,169 | 1,175 | +4 | +0.3 | 116,300 |
| 4/17 | 1,164 | 1,172 | 1,163 | 1,171 | +10 | +0.9 | 116,300 |
| 4/14 | 1,180 | 1,180 | 1,161 | 1,161 | -4 | -0.3 | 168,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて